42,400€
-2,30%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,30 | 42,50 | 42,10 | 42,50 | -2,07% | - |
| 02.04.2025 | 42,80 | 43,40 | 42,80 | 43,40 | -6,87% | - |
| 01.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -5,28% | - |
| 31.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 28.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 27.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 26.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 25.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 24.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 21.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 19.03.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | - |
| 18.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 17.03.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 3,31% | - |
| 14.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 13.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 12.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 11.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 10.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 07.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 06.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 05.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 04.03.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -6,04% | - |
| 03.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 11,34% | - |
| 28.02.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -1,65% | 100,00 |
| 27.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 26.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 25.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 24.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 21.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 20.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 19.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -6,00% | - |
| 18.02.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 2,04% | 100,00 |
| 17.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 14.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 13.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 12.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 11.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 10.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 07.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 06.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 05.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,90% | - |
| 04.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 11,06% | - |
| 03.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 31.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 30.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 28.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 27.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 24.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 21.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 20.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 16.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 14.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 13.01.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,00% | - |
| 10.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 09.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 08.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 07.01.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -2,69% | - |
| 06.01.2025 | 44,80 | 45,00 | 44,60 | 44,60 | -0,89% | 180,00 |
| 03.01.2025 | 44,80 | 45,70 | 44,50 | 45,00 | -1,32% | - |
| 02.01.2025 | 43,80 | 45,60 | 43,70 | 45,60 | 6,05% | - |
| 30.12.2024 | 43,10 | 43,40 | 42,90 | 43,00 | -0,92% | - |
| 27.12.2024 | 43,70 | 44,10 | 43,00 | 43,40 | 0,23% | - |
| 23.12.2024 | 44,60 | 45,10 | 42,80 | 43,30 | -2,04% | - |
| 20.12.2024 | 43,30 | 44,30 | 42,90 | 44,20 | -0,67% | - |
| 19.12.2024 | 43,90 | 44,80 | 43,60 | 44,50 | -1,33% | - |
| 18.12.2024 | 44,90 | 46,00 | 44,30 | 45,10 | 0,22% | - |
| 17.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | - |
| 16.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 13.12.2024 | 45,30 | 47,80 | 45,10 | 45,20 | -2,16% | - |
| 12.12.2024 | 47,20 | 49,75 | 46,20 | 46,20 | -2,12% | - |
| 11.12.2024 | 47,60 | 48,40 | 46,80 | 47,20 | 6,31% | - |
| 10.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 06.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 05.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 04.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -4,90% | - |
| 03.12.2024 | 49,45 | 51,25 | 48,50 | 49,00 | 20,69% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,55% | - |
| 28.11.2024 | 42,90 | 43,10 | 42,90 | 43,10 | 0,70% | - |
| 27.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 8,08% | - |
| 26.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 25.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,64% | - |
| 22.11.2024 | 41,00 | 42,00 | 40,90 | 41,70 | 2,96% | - |
| 21.11.2024 | 39,70 | 40,70 | 39,30 | 40,50 | 4,65% | - |
| 20.11.2024 | 37,40 | 38,80 | 36,30 | 38,70 | 8,10% | - |
| 19.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -6,70% | - |
| 15.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 14.11.2024 | 43,80 | 46,40 | 39,80 | 40,60 | -0,98% | - |
| 13.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 12.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 11.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 08.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |